Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.109 | 2.139 | 2.047 | 2.057 | 66,083,232 | -0.07(-3.46%) |
Jul 30, 2015 | 2.159 | 2.206 | 2.118 | 2.130 | 77,340,312 | -0.04(-1.97%) |
Jul 29, 2015 | 2.118 | 2.223 | 2.095 | 2.173 | 90,751,096 | +0.04(+1.67%) |
Jul 28, 2015 | 2.016 | 2.159 | 1.995 | 2.137 | 133,228,640 | +0.15(+7.53%) |
Jul 27, 2015 | 1.966 | 2.042 | 1.926 | 1.988 | 118,151,120 | +0.02(+1.09%) |
Jul 24, 2015 | 2.066 | 2.077 | 1.947 | 1.966 | 107,537,256 | -0.10(-4.94%) |
Jul 23, 2015 | 2.142 | 2.191 | 1.995 | 2.069 | 166,430,464 | -0.08(-3.76%) |
Jul 22, 2015 | 2.197 | 2.254 | 2.137 | 2.149 | 84,773,016 | -0.06(-2.58%) |
Jul 21, 2015 | 2.391 | 2.408 | 2.196 | 2.206 | 200,877,232 | -0.23(-9.54%) |
Jul 20, 2015 | 2.586 | 2.593 | 2.429 | 2.439 | 57,003,952 | -0.16(-6.12%) |
Jul 17, 2015 | 2.752 | 2.752 | 2.565 | 2.598 | 81,281,432 | -0.15(-5.53%) |
Jul 16, 2015 | 2.707 | 2.776 | 2.648 | 2.750 | 59,079,104 | +0.07(+2.57%) |
Jul 15, 2015 | 2.703 | 2.726 | 2.597 | 2.681 | 55,999,952 | -0.02(-0.79%) |
Jul 14, 2015 | 2.593 | 2.705 | 2.579 | 2.703 | 54,024,328 | +0.11(+4.40%) |
Jul 13, 2015 | 2.679 | 2.688 | 2.579 | 2.589 | 78,213,104 | -0.11(-4.13%) |
Jul 10, 2015 | 2.790 | 2.821 | 2.676 | 2.700 | 74,057,432 | -0.07(-2.65%) |
Jul 09, 2015 | 2.795 | 2.821 | 2.757 | 2.774 | 90,896,616 | +0.09(+3.27%) |
Jul 08, 2015 | 2.665 | 2.733 | 2.574 | 2.686 | 114,620,240 | -0.04(-1.31%) |
Jul 07, 2015 | 2.475 | 2.826 | 2.361 | 2.722 | 177,215,440 | +0.25(+9.98%) |
Jul 06, 2015 | 2.496 | 2.560 | 2.446 | 2.475 | 77,775,720 | -0.08(-3.25%) |
Jul 02, 2015 | 2.539 | 2.558 | 2.558 | 2.558 | 66,987,300 | +0.05(+2.09%) |
Jul 01, 2015 | 2.660 | 2.662 | 2.495 | 2.505 | 92,270,200 | -0.15(-5.55%) |
Jun 30, 2015 | 2.648 | 2.685 | 2.605 | 2.653 | 77,683,496 | +0.03(+1.27%) |
Jun 29, 2015 | 2.681 | 2.712 | 2.598 | 2.619 | 102,678,840 | -0.03(-1.16%) |
Jun 26, 2015 | 2.627 | 2.653 | 2.612 | 2.650 | 91,373,944 | +0.01(+0.45%) |
Jun 25, 2015 | 2.703 | 2.729 | 2.612 | 2.638 | 117,656,616 | -0.10(-3.81%) |
Jun 24, 2015 | 2.788 | 2.832 | 2.743 | 2.743 | 64,602,576 | -0.05(-1.95%) |
Jun 23, 2015 | 2.819 | 2.864 | 2.798 | 2.798 | 70,553,376 | -0.03(-0.93%) |
Jun 22, 2015 | 2.795 | 2.847 | 2.748 | 2.824 | 50,374,416 | +0.02(+0.85%) |
Jun 19, 2015 | 2.817 | 2.838 | 2.743 | 2.800 | 138,302,032 | -0.02(-0.76%) |
Jun 18, 2015 | 2.885 | 2.904 | 2.817 | 2.821 | 100,053,352 | -0.05(-1.74%) |
Jun 17, 2015 | 2.995 | 3.011 | 2.852 | 2.871 | 93,854,192 | -0.10(-3.51%) |
Jun 16, 2015 | 2.895 | 2.980 | 2.876 | 2.976 | 77,376,888 | +0.08(+2.62%) |
Jun 15, 2015 | 2.888 | 2.966 | 2.878 | 2.900 | 89,331,968 | -0.01(-0.33%) |
Jun 12, 2015 | 2.954 | 2.959 | 2.874 | 2.909 | 85,754,408 | -0.06(-2.00%) |
Jun 11, 2015 | 3.064 | 3.075 | 2.957 | 2.969 | 169,761,360 | -0.13(-4.29%) |
Jun 10, 2015 | 3.170 | 3.194 | 3.087 | 3.102 | 103,031,640 | -0.04(-1.21%) |
Jun 09, 2015 | 3.163 | 3.187 | 3.132 | 3.140 | 65,664,084 | +0.01(+0.46%) |
Jun 08, 2015 | 3.123 | 3.149 | 3.068 | 3.125 | 90,990,536 | +0.00(+0.08%) |
Jun 05, 2015 | 3.090 | 3.147 | 3.061 | 3.123 | 110,570,016 | +0.03(+0.84%) |
Jun 04, 2015 | 3.187 | 3.199 | 3.083 | 3.097 | 139,186,432 | -0.12(-3.83%) |
Jun 03, 2015 | 3.308 | 3.320 | 3.192 | 3.220 | 144,056,000 | -0.12(-3.49%) |
Jun 02, 2015 | 3.303 | 3.349 | 3.289 | 3.337 | 86,548,416 | +0.05(+1.37%) |
Jun 01, 2015 | 3.351 | 3.358 | 3.292 | 3.292 | 75,391,208 | -0.06(-1.77%) |
May 29, 2015 | 3.346 | 3.389 | 3.306 | 3.351 | 104,359,480 | +0.01(+0.43%) |
May 28, 2015 | 3.496 | 3.501 | 3.325 | 3.337 | 104,767,656 | -0.17(-4.81%) |
May 27, 2015 | 3.531 | 3.572 | 3.486 | 3.505 | 60,791,940 | -0.04(-1.07%) |
May 26, 2015 | 3.541 | 3.553 | 3.496 | 3.543 | 60,297,744 | -0.03(-0.93%) |
May 22, 2015 | 3.593 | 3.577 | 3.577 | 3.577 | 43,136,712 | -0.06(-1.63%) |
May 21, 2015 | 3.527 | 3.641 | 3.520 | 3.636 | 63,094,880 | +0.13(+3.80%) |
May 20, 2015 | 3.477 | 3.541 | 3.426 | 3.503 | 66,311,680 | +0.04(+1.24%) |
May 19, 2015 | 3.515 | 3.546 | 3.425 | 3.460 | 71,216,200 | -0.08(-2.15%) |
May 18, 2015 | 3.527 | 3.543 | 3.455 | 3.536 | 65,979,000 | -0.03(-0.73%) |
May 15, 2015 | 3.562 | 3.572 | 3.464 | 3.562 | 91,236,592 | -0.02(-0.60%) |
May 14, 2015 | 3.629 | 3.698 | 3.569 | 3.584 | 87,101,392 | -0.03(-0.92%) |
May 13, 2015 | 3.707 | 3.719 | 3.588 | 3.617 | 81,091,096 | -0.05(-1.42%) |
May 12, 2015 | 3.634 | 3.742 | 3.610 | 3.669 | 84,165,248 | +0.06(+1.78%) |
May 11, 2015 | 3.631 | 3.657 | 3.562 | 3.605 | 77,580,040 | -0.02(-0.65%) |
May 08, 2015 | 3.496 | 3.631 | 3.410 | 3.629 | 119,412,040 | +0.19(+5.38%) |
May 07, 2015 | 3.467 | 3.470 | 3.363 | 3.444 | 125,864,240 | -0.05(-1.49%) |
May 06, 2015 | 3.890 | 3.926 | 3.463 | 3.496 | 204,201,120 | -0.27(-7.19%) |
May 05, 2015 | 3.961 | 3.966 | 3.757 | 3.767 | 111,674,200 | -0.13(-3.23%) |
May 04, 2015 | 3.938 | 4.033 | 3.831 | 3.892 | 110,278,240 | -0.04(-0.91%) |